世紀東急工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,560 | 1,565 | 1,555 | 1,559 | ±0 | ±0% | 70,200 |
| 2025/08/19 | 1,557 | 1,564 | 1,549 | 1,559 | +4 | +0.3% | 165,400 |
| 2025/08/18 | 1,547 | 1,560 | 1,546 | 1,555 | +6 | +0.4% | 155,600 |
| 2025/08/15 | 1,549 | 1,551 | 1,538 | 1,549 | ±0 | ±0% | 164,200 |
| 2025/08/14 | 1,550 | 1,551 | 1,540 | 1,549 | -1 | -0.1% | 133,600 |
| 2025/08/13 | 1,539 | 1,555 | 1,531 | 1,550 | +11 | +0.7% | 290,600 |
| 2025/08/12 | 1,539 | 1,546 | 1,526 | 1,539 | +11 | +0.7% | 295,300 |
| 2025/08/08 | 1,520 | 1,534 | 1,514 | 1,528 | ±0 | ±0% | 166,400 |
| 2025/08/07 | 1,513 | 1,531 | 1,510 | 1,528 | +19 | +1.3% | 263,700 |
| 2025/08/06 | 1,510 | 1,553 | 1,509 | 1,509 | +39 | +2.7% | 697,600 |
| 2025/08/05 | 1,489 | 1,489 | 1,467 | 1,470 | -4 | -0.3% | 181,400 |
| 2025/08/04 | 1,472 | 1,481 | 1,471 | 1,474 | -14 | -0.9% | 127,400 |
| 2025/08/01 | 1,472 | 1,492 | 1,471 | 1,488 | +16 | +1.1% | 154,400 |
| 2025/07/31 | 1,457 | 1,476 | 1,457 | 1,472 | +17 | +1.2% | 209,600 |
| 2025/07/30 | 1,448 | 1,456 | 1,448 | 1,455 | +8 | +0.6% | 117,600 |
| 2025/07/29 | 1,447 | 1,448 | 1,440 | 1,447 | -3 | -0.2% | 91,100 |
| 2025/07/28 | 1,450 | 1,456 | 1,444 | 1,450 | +2 | +0.1% | 119,300 |
| 2025/07/25 | 1,444 | 1,450 | 1,436 | 1,448 | +8 | +0.6% | 87,200 |
| 2025/07/24 | 1,431 | 1,440 | 1,429 | 1,440 | +9 | +0.6% | 127,000 |
| 2025/07/23 | 1,429 | 1,433 | 1,425 | 1,431 | +9 | +0.6% | 147,800 |
| 2025/07/22 | 1,425 | 1,431 | 1,416 | 1,422 | -3 | -0.2% | 135,700 |
| 2025/07/18 | 1,435 | 1,435 | 1,425 | 1,425 | -11 | -0.8% | 83,300 |
| 2025/07/17 | 1,431 | 1,437 | 1,428 | 1,436 | +5 | +0.3% | 76,100 |
| 2025/07/16 | 1,439 | 1,441 | 1,431 | 1,431 | -8 | -0.6% | 80,600 |
| 2025/07/15 | 1,450 | 1,450 | 1,437 | 1,439 | -10 | -0.7% | 115,500 |
| 2025/07/14 | 1,450 | 1,454 | 1,442 | 1,449 | -2 | -0.1% | 116,300 |
| 2025/07/11 | 1,443 | 1,456 | 1,443 | 1,451 | +9 | +0.6% | 115,900 |
| 2025/07/10 | 1,441 | 1,444 | 1,436 | 1,442 | +2 | +0.1% | 94,600 |
| 2025/07/09 | 1,435 | 1,446 | 1,433 | 1,440 | +7 | +0.5% | 131,800 |
| 2025/07/08 | 1,431 | 1,434 | 1,426 | 1,433 | -1 | -0.1% | 89,100 |
| 2025/07/07 | 1,444 | 1,444 | 1,430 | 1,434 | -13 | -0.9% | 114,600 |
| 2025/07/04 | 1,438 | 1,455 | 1,438 | 1,447 | +9 | +0.6% | 133,400 |
| 2025/07/03 | 1,435 | 1,441 | 1,432 | 1,438 | ±0 | ±0% | 124,700 |
| 2025/07/02 | 1,435 | 1,450 | 1,432 | 1,438 | ±0 | ±0% | 109,500 |
| 2025/07/01 | 1,460 | 1,468 | 1,438 | 1,438 | -29 | -2% | 148,400 |
| 2025/06/30 | 1,480 | 1,485 | 1,467 | 1,467 | -8 | -0.5% | 125,500 |
| 2025/06/27 | 1,470 | 1,482 | 1,470 | 1,475 | +5 | +0.3% | 149,200 |
| 2025/06/26 | 1,462 | 1,470 | 1,452 | 1,470 | +7 | +0.5% | 101,400 |
| 2025/06/25 | 1,465 | 1,466 | 1,457 | 1,463 | -2 | -0.1% | 77,100 |
| 2025/06/24 | 1,475 | 1,477 | 1,463 | 1,465 | -4 | -0.3% | 79,300 |
| 2025/06/23 | 1,465 | 1,470 | 1,456 | 1,469 | +4 | +0.3% | 99,200 |
| 2025/06/20 | 1,468 | 1,475 | 1,463 | 1,465 | -3 | -0.2% | 146,100 |
| 2025/06/19 | 1,465 | 1,470 | 1,459 | 1,468 | +6 | +0.4% | 96,100 |
| 2025/06/18 | 1,450 | 1,462 | 1,448 | 1,462 | +17 | +1.2% | 196,500 |
| 2025/06/17 | 1,453 | 1,453 | 1,441 | 1,445 | -2 | -0.1% | 65,400 |
| 2025/06/16 | 1,450 | 1,455 | 1,444 | 1,447 | +2 | +0.1% | 83,600 |
| 2025/06/13 | 1,449 | 1,449 | 1,435 | 1,445 | -4 | -0.3% | 113,900 |
| 2025/06/12 | 1,438 | 1,449 | 1,438 | 1,449 | +10 | +0.7% | 102,200 |
| 2025/06/11 | 1,430 | 1,439 | 1,427 | 1,439 | +7 | +0.5% | 96,100 |
| 2025/06/10 | 1,431 | 1,441 | 1,431 | 1,432 | +2 | +0.1% | 88,900 |
1～
50
件表示中 / 3766件
類似銘柄と比較する
現在ご覧いただいている「世紀東」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 世紀東 | 156,000円 | +1.2% | -1.5% | 4.49% | 14.65倍 | 1.37倍 |
|
東急系の道路舗装大手。環境対応や景観など技術多彩。関東中心に東日本が地盤。舗装材外販も |
| 東京エネシス | 169,300円 | +21.1% | +22.7% | 3.37% | 16.60倍 | 0.82倍 |
|
火力・原子力発電所主体のメンテ、建設工事。東電関連の受注がメイン。クリーンエネルギー展開 |
| オリエ白石 | 41,800円 | +2.2% | -22.6% | 3.47% | 19.18倍 | 1.05倍 |
|
コンクリ橋、鋼橋を手がける橋梁の総合建設。ケーソン工事でシェア７割。伊藤忠が筆頭株主 |
| ヤマト | 202,300円 | -0.3% | -12.9% | 2.32% | 11.92倍 | 1.10倍 |
|
空調・衛生等の管工事主力。水質保全技術、配管の工場生産化に独自性。群馬など関東に営業基盤 |
| 福田組 | 587,000円 | +0.3% | -20.8% | 3.41% | 11.30倍 | 0.56倍 |
|
新潟最大規模のゼネコン。県内土木主体から首都圏建築・開発へ展開。西日本でも事業拡大図る |
市場注目の銘柄
チャート関連のコラム
